Chongqing New Dazheng Property Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.050 | 8.170 | 7.890 | 7.930 | 7.930 | 4,290,600 |
| 2026-07-21 | 8.160 | 8.280 | 7.740 | 8.090 | 8.090 | 5,697,400 |
| 2026-07-20 | 8.290 | 8.620 | 8.080 | 8.150 | 8.150 | 5,567,681 |
| 2026-07-17 | 8.630 | 8.940 | 8.260 | 8.350 | 8.350 | 5,491,645 |
| 2026-07-16 | 8.510 | 8.740 | 8.390 | 8.630 | 8.630 | 2,940,920 |
| 2026-07-15 | 8.310 | 8.630 | 8.270 | 8.510 | 8.510 | 3,422,100 |
| 2026-07-14 | 8.260 | 8.420 | 8.090 | 8.420 | 8.420 | 4,300,582 |
| 2026-07-13 | 8.430 | 8.550 | 8.180 | 8.220 | 8.220 | 4,120,482 |
| 2026-07-10 | 8.300 | 8.640 | 8.100 | 8.440 | 8.440 | 4,964,700 |
| 2026-07-09 | 8.310 | 8.380 | 8.060 | 8.260 | 8.260 | 3,594,000 |
| 2026-07-08 | 8.410 | 8.430 | 8.180 | 8.310 | 8.310 | 3,308,700 |
| 2026-07-07 | 8.640 | 8.690 | 8.360 | 8.420 | 8.420 | 3,286,000 |
| 2026-07-06 | 8.810 | 8.940 | 8.580 | 8.650 | 8.650 | 3,428,691 |
| 2026-07-03 | 8.580 | 8.910 | 8.560 | 8.800 | 8.800 | 4,769,756 |
| 2026-07-02 | 8.630 | 8.870 | 8.510 | 8.560 | 8.560 | 3,956,456 |
| 2026-07-01 | 8.500 | 8.770 | 8.340 | 8.640 | 8.640 | 4,238,640 |
| 2026-06-30 | 8.600 | 8.710 | 8.390 | 8.460 | 8.460 | 3,297,900 |
| 2026-06-29 | 8.440 | 8.630 | 8.110 | 8.600 | 8.600 | 4,679,400 |
| 2026-06-26 | 8.520 | 8.630 | 8.340 | 8.470 | 8.470 | 3,168,500 |
| 2026-06-25 | 8.740 | 8.820 | 8.490 | 8.600 | 8.600 | 3,466,910 |
| 2026-06-24 | 9.170 | 9.300 | 8.720 | 8.820 | 8.820 | 4,156,490 |
| 2026-06-23 | 9.160 | 9.480 | 9.080 | 9.210 | 9.210 | 3,697,300 |
| 2026-06-22 | 8.880 | 9.170 | 8.690 | 9.170 | 9.170 | 4,206,882 |
| 2026-06-18 | 8.930 | 9.090 | 8.790 | 8.960 | 8.960 | 2,604,820 |
| 2026-06-17 | 9.200 | 9.230 | 8.910 | 8.960 | 8.960 | 4,092,695 |
| 2026-06-16 | 9.360 | 9.380 | 9.050 | 9.280 | 9.280 | 3,098,140 |
| 2026-06-15 | 9.530 | 9.750 | 9.290 | 9.350 | 9.350 | 3,349,953 |
| 2026-06-12 | 9.470 | 9.610 | 9.230 | 9.550 | 9.550 | 2,646,943 |
| 2026-06-11 | 9.350 | 9.480 | 9.160 | 9.420 | 9.420 | 3,183,190 |
| 2026-06-10 | 9.470 | 9.540 | 9.210 | 9.460 | 9.460 | 3,351,800 |
| 2026-06-09 | 9.540 | 9.670 | 9.380 | 9.500 | 9.500 | 3,253,493 |
| 2026-06-08 | 9.850 | 9.900 | 9.370 | 9.560 | 9.560 | 4,184,296 |
| 2026-06-05 | 9.630 | 10.000 | 9.480 | 9.900 | 9.900 | 3,868,400 |
| 2026-06-04 | 9.760 | 9.890 | 9.530 | 9.640 | 9.640 | 2,611,360 |
| 2026-06-03 | 9.950 | 9.970 | 9.680 | 9.810 | 9.810 | 3,490,460 |
| 2026-06-02 | 10.280 | 10.380 | 9.900 | 9.940 | 9.940 | 4,112,600 |
| 2026-06-01 | 9.910 | 10.390 | 9.130 | 10.300 | 10.300 | 5,052,600 |
| 2026-05-29 | 10.270 | 10.380 | 9.930 | 9.990 | 9.990 | 3,842,928 |
| 2026-05-28 | 10.070 | 10.300 | 9.970 | 10.180 | 10.180 | 3,786,530 |
| 2026-05-27 | 10.320 | 10.360 | 9.840 | 10.040 | 10.040 | 5,071,870 |
| 2026-05-26 | 10.460 | 10.570 | 10.210 | 10.320 | 10.320 | 3,307,450 |
| 2026-05-25 | 10.580 | 10.820 | 10.390 | 10.550 | 10.550 | 4,186,180 |
| 2026-05-22 | 10.540 | 10.670 | 10.300 | 10.560 | 10.560 | 4,672,300 |
| 2026-05-21 | 11.060 | 11.150 | 10.430 | 10.520 | 10.520 | 4,074,400 |
| 2026-05-20 | 11.270 | 11.280 | 10.890 | 11.040 | 11.040 | 3,069,880 |
| 2026-05-19 | 11.300 | 11.450 | 11.090 | 11.220 | 11.220 | 2,848,300 |
| 2026-05-18 | 11.170 | 11.320 | 11.010 | 11.240 | 11.240 | 4,558,955 |
| 2026-05-15 | 11.420 | 11.550 | 11.020 | 11.170 | 11.170 | 5,491,940 |
| 2026-05-14 | 11.650 | 11.650 | 11.380 | 11.410 | 11.410 | 3,037,842 |
| 2026-05-13 | 11.940 | 11.940 | 11.530 | 11.610 | 11.610 | 3,677,716 |
| 2026-05-12 | 12.090 | 12.180 | 11.750 | 11.830 | 11.830 | 3,044,125 |
| 2026-05-11 | 12.220 | 12.260 | 11.970 | 12.100 | 12.100 | 3,616,010 |
| 2026-05-08 | 11.970 | 12.300 | 11.930 | 12.170 | 12.170 | 3,851,610 |
| 2026-05-07 | 12.160 | 12.270 | 11.910 | 11.930 | 11.930 | 3,669,300 |
| 2026-05-06 | 12.310 | 12.380 | 11.920 | 12.190 | 12.190 | 5,808,575 |
| 2026-04-30 | 12.100 | 12.430 | 11.930 | 12.320 | 12.320 | 5,271,935 |
| 2026-04-29 | 11.820 | 12.080 | 11.750 | 12.000 | 12.000 | 3,271,416 |
| 2026-04-28 | 11.740 | 11.950 | 11.650 | 11.830 | 11.830 | 3,861,311 |
| 2026-04-27 | 11.530 | 11.880 | 11.320 | 11.820 | 11.820 | 4,444,300 |
| 2026-04-24 | 11.190 | 11.540 | 11.130 | 11.470 | 11.470 | 2,789,391 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-24 | 0.1500 CNY |
| 2025-06-06 | 0.1850 CNY |
| 2025-01-07 | 0.1000 CNY |
| 2024-06-28 | 0.2850 CNY |
| 2023-06-09 | 0.3000 CNY |
| 2022-05-31 | 0.5000 CNY |
| 2021-04-30 | 0.5500 CNY |
| 2020-04-30 | 0.6200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.